619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,191600,1239247920,12110,12110,12110,12110,281
|
|
20250103,191500,1239247920,12110,12110,12110,12110,0
|
|
20250103,191400,1239247920,12110,12110,12110,12110,0
|
|
20250103,191300,1239247920,12110,12110,12110,12110,0
|
|
20250103,191200,1239247920,12110,12110,12110,12110,0
|
|
20250103,191100,1239247920,12110,12110,12110,12110,0
|
|
20250103,191000,1239247920,12110,12110,12110,12110,0
|
|
20250103,190900,1239247920,12110,12110,12110,12110,0
|
|
20250103,190800,1239247920,12110,12110,12110,12110,0
|
|
20250103,190700,1239247920,12110,12110,12110,12110,0
|
|
20250103,190600,1239247920,12110,12110,12110,12110,0
|
|
20250103,190500,1239247920,12110,12110,12110,12110,0
|
|
20250103,190400,1239247920,12110,12110,12110,12110,0
|
|
20250103,190300,1239247920,12110,12110,12110,12110,0
|
|
20250103,190200,1239247920,12110,12110,12110,12110,0
|
|
20250103,190100,1239247920,12110,12110,12110,12110,0
|
|
20250103,190000,1239247920,12110,12110,12110,12110,0
|
|
20250103,185900,1239247920,12110,12110,12110,12110,0
|
|
20250103,185800,1239247920,12110,12110,12110,12110,0
|
|
20250103,185700,1239247920,12110,12110,12110,12110,0
|
|
20250103,185600,1239247920,12110,12110,12110,12110,0
|
|
20250103,185500,1239247920,12110,12110,12110,12110,0
|
|
20250103,185400,1239247920,12110,12110,12110,12110,0
|
|
20250103,185300,1239247920,12110,12110,12110,12110,0
|
|
20250103,185200,1239247920,12110,12110,12110,12110,0
|
|
20250103,185100,1239247920,12110,12110,12110,12110,0
|
|
20250103,185000,1239247920,12110,12110,12110,12110,0
|
|
20250103,184900,1239247920,12110,12110,12110,12110,0
|
|
20250103,184800,1239247920,12110,12110,12110,12110,0
|
|
20250103,184700,1239247920,12110,12110,12110,12110,0
|
|
20250103,184600,1239247920,12110,12110,12110,12110,281
|
|
20250103,184500,1239247920,12110,12110,12110,12110,0
|
|
20250103,184400,1239247920,12110,12110,12110,12110,0
|
|
20250103,184300,1239247920,12110,12110,12110,12110,0
|
|
20250103,184200,1239247920,12110,12110,12110,12110,0
|
|
20250103,184100,1239247920,12110,12110,12110,12110,0
|
|
20250103,184000,1239247920,12110,12110,12110,12110,0
|
|
20250103,183900,1239247920,12110,12110,12110,12110,0
|
|
20250103,183800,1239247920,12110,12110,12110,12110,0
|
|
20250103,183700,1239247920,12110,12110,12110,12110,0
|
|
20250103,183600,1239247920,12110,12110,12110,12110,0
|
|
20250103,183500,1239247920,12110,12110,12110,12110,0
|
|
20250103,183400,1239247920,12110,12110,12110,12110,0
|
|
20250103,183300,1239247920,12110,12110,12110,12110,0
|
|
20250103,183200,1239247920,12110,12110,12110,12110,0
|
|
20250103,183100,1239247920,12110,12110,12110,12110,0
|
|
20250103,183000,1239247920,12110,12110,12110,12110,0
|
|
20250103,182900,1239247920,12110,12110,12110,12110,0
|
|
20250103,182800,1239247920,12110,12110,12110,12110,0
|
|
20250103,182700,1239247920,12110,12110,12110,12110,0
|
|
20250103,182600,1239247920,12110,12110,12110,12110,0
|
|
20250103,182500,1239247920,12110,12110,12110,12110,0
|
|
20250103,182400,1239247920,12110,12110,12110,12110,0
|
|
20250103,182300,1239247920,12110,12110,12110,12110,0
|
|
20250103,182200,1239247920,12110,12110,12110,12110,0
|
|
20250103,182100,1239247920,12110,12110,12110,12110,0
|
|
20250103,182000,1239247920,12110,12110,12110,12110,0
|
|
20250103,181900,1239247920,12110,12110,12110,12110,0
|
|
20250103,181800,1239247920,12110,12110,12110,12110,0
|
|
20250103,181700,1239247920,12110,12110,12110,12110,0
|
|
20250103,181600,1239247920,12110,12110,12110,12110,281
|
|
20250103,181500,1239247920,12110,12110,12110,12110,0
|
|
20250103,181400,1239247920,12110,12110,12110,12110,0
|
|
20250103,181300,1239247920,12110,12110,12110,12110,0
|
|
20250103,181200,1239247920,12110,12110,12110,12110,0
|
|
20250103,181100,1239247920,12110,12110,12110,12110,0
|
|
20250103,181000,1239247920,12110,12110,12110,12110,0
|
|
20250103,180900,1239247920,12110,12110,12110,12110,0
|
|
20250103,180800,1239247920,12110,12110,12110,12110,0
|
|
20250103,180700,1239247920,12110,12110,12110,12110,0
|
|
20250103,180600,1239247920,12110,12110,12110,12110,0
|
|
20250103,180500,1239247920,12110,12110,12110,12110,0
|
|
20250103,180400,1239247920,12110,12110,12110,12110,0
|
|
20250103,180300,1239247920,12110,12110,12110,12110,0
|
|
20250103,180200,1239247920,12110,12110,12110,12110,0
|
|
20250103,180100,1239247920,12110,12110,12110,12110,0
|
|
20250103,180000,1239247920,12110,12110,12110,12110,0
|
|
20250103,175900,1239247920,12110,12110,12110,12110,0
|
|
20250103,175800,1239247920,12110,12110,12110,12110,0
|
|
20250103,175700,1239247920,12110,12110,12110,12110,0
|
|
20250103,175600,1239247920,12110,12110,12110,12110,0
|
|
20250103,175500,1239247920,12110,12110,12110,12110,0
|
|
20250103,175400,1239247920,12110,12110,12110,12110,0
|
|
20250103,175300,1239247920,12110,12110,12110,12110,0
|
|
20250103,175200,1239247920,12110,12110,12110,12110,0
|
|
20250103,175100,1239247920,12110,12110,12110,12110,0
|
|
20250103,175000,1239247920,12110,12110,12110,12110,0
|
|
20250103,174900,1239247920,12110,12110,12110,12110,0
|
|
20250103,174800,1239247920,12110,12110,12110,12110,0
|
|
20250103,174700,1239247920,12110,12110,12110,12110,0
|
|
20250103,174600,1239247920,12110,12110,12110,12110,281
|
|
20250103,174500,1239247920,12110,12110,12110,12110,0
|
|
20250103,174400,1239247920,12110,12110,12110,12110,0
|
|
20250103,174300,1239247920,12110,12110,12110,12110,0
|
|
20250103,174200,1239247920,12110,12110,12110,12110,0
|
|
20250103,174100,1239247920,12110,12110,12110,12110,0
|
|
20250103,174000,1239247920,12110,12110,12110,12110,0
|
|
20250103,173900,1239247920,12110,12110,12110,12110,0
|
|
20250103,173800,1239247920,12110,12110,12110,12110,0
|
|
20250103,173700,1239247920,12110,12110,12110,12110,0
|
|
20250103,173600,1239247920,12110,12110,12110,12110,0
|
|
20250103,173500,1239247920,12110,12110,12110,12110,0
|
|
20250103,173400,1239247920,12110,12110,12110,12110,0
|
|
20250103,173300,1239247920,12110,12110,12110,12110,0
|
|
20250103,173200,1239247920,12110,12110,12110,12110,0
|
|
20250103,173100,1239247920,12110,12110,12110,12110,0
|
|
20250103,173000,1239247920,12110,12110,12110,12110,0
|
|
20250103,172900,1239247920,12110,12110,12110,12110,0
|
|
20250103,172800,1239247920,12110,12110,12110,12110,0
|
|
20250103,172700,1239247920,12110,12110,12110,12110,0
|
|
20250103,172600,1239247920,12110,12110,12110,12110,0
|
|
20250103,172500,1239247920,12110,12110,12110,12110,0
|
|
20250103,172400,1239247920,12110,12110,12110,12110,0
|
|
20250103,172300,1239247920,12110,12110,12110,12110,0
|
|
20250103,172200,1239247920,12110,12110,12110,12110,0
|
|
20250103,172100,1239247920,12110,12110,12110,12110,0
|
|
20250103,172000,1239247920,12110,12110,12110,12110,0
|
|
20250103,171900,1239247920,12110,12110,12110,12110,0
|
|
20250103,171800,1239247920,12110,12110,12110,12110,0
|
|
20250103,171700,1239247920,12110,12110,12110,12110,0
|
|
20250103,171600,1239247920,12110,12110,12110,12110,281
|
|
20250103,171500,1239247920,12110,12110,12110,12110,0
|
|
20250103,171400,1239247920,12110,12110,12110,12110,0
|
|
20250103,171300,1239247920,12110,12110,12110,12110,0
|
|
20250103,171200,1239247920,12110,12110,12110,12110,0
|
|
20250103,171100,1239247920,12110,12110,12110,12110,0
|
|
20250103,171000,1239247920,12110,12110,12110,12110,0
|
|
20250103,170900,1239247920,12110,12110,12110,12110,0
|
|
20250103,170800,1239247920,12110,12110,12110,12110,0
|
|
20250103,170700,1239247920,12110,12110,12110,12110,0
|
|
20250103,170600,1239247920,12110,12110,12110,12110,0
|
|
20250103,170500,1239247920,12110,12110,12110,12110,0
|
|
20250103,170400,1239247920,12110,12110,12110,12110,0
|
|
20250103,170300,1239247920,12110,12110,12110,12110,0
|
|
20250103,170200,1239247920,12110,12110,12110,12110,0
|
|
20250103,170100,1239247920,12110,12110,12110,12110,0
|
|
20250103,170000,1239247920,12110,12110,12110,12110,0
|
|
20250103,165900,1239247920,12110,12110,12110,12110,0
|
|
20250103,165800,1239247920,12110,12110,12110,12110,0
|
|
20250103,165700,1239247920,12110,12110,12110,12110,0
|
|
20250103,165600,1239247920,12110,12110,12110,12110,0
|
|
20250103,165500,1239247920,12110,12110,12110,12110,0
|
|
20250103,165400,1239247920,12110,12110,12110,12110,0
|
|
20250103,165300,1239247920,12110,12110,12110,12110,0
|
|
20250103,165200,1239247920,12110,12110,12110,12110,0
|
|
20250103,165100,1239247920,12110,12110,12110,12110,0
|
|
20250103,165000,1239247920,12110,12110,12110,12110,0
|
|
20250103,164900,1239247920,12110,12110,12110,12110,0
|
|
20250103,164800,1239247920,12110,12110,12110,12110,0
|
|
20250103,164700,1239247920,12110,12110,12110,12110,0
|
|
20250103,164600,1239247920,12110,12110,12110,12110,281
|
|
20250103,164500,1239247920,12110,12110,12110,12110,0
|
|
20250103,164400,1239247920,12110,12110,12110,12110,0
|
|
20250103,164300,1239247920,12110,12110,12110,12110,0
|
|
20250103,164200,1239247920,12110,12110,12110,12110,0
|
|
20250103,164100,1239247920,12110,12110,12110,12110,0
|
|
20250103,164000,1239247920,12110,12110,12110,12110,0
|
|
20250103,163900,1239247920,12110,12110,12110,12110,0
|
|
20250103,163800,1239247920,12110,12110,12110,12110,0
|
|
20250103,163700,1239247920,12110,12110,12110,12110,0
|
|
20250103,163600,1239247920,12110,12110,12110,12110,0
|
|
20250103,163500,1239247920,12110,12110,12110,12110,0
|
|
20250103,163400,1239247920,12110,12110,12110,12110,0
|
|
20250103,163300,1239247920,12110,12110,12110,12110,0
|
|
20250103,163200,1239247920,12110,12110,12110,12110,0
|
|
20250103,163100,1239247920,12110,12110,12110,12110,0
|
|
20250103,163000,1239247920,12110,12110,12110,12110,0
|
|
20250103,162900,1239247920,12110,12110,12110,12110,0
|
|
20250103,162800,1239247920,12110,12110,12110,12110,0
|
|
20250103,162700,1239247920,12110,12110,12110,12110,0
|
|
20250103,162600,1239247920,12110,12110,12110,12110,0
|
|
20250103,162500,1239247920,12110,12110,12110,12110,0
|
|
20250103,162400,1239247920,12110,12110,12110,12110,0
|
|
20250103,162300,1239247920,12110,12110,12110,12110,0
|
|
20250103,162200,1239247920,12110,12110,12110,12110,0
|
|
20250103,162100,1239247920,12110,12110,12110,12110,0
|
|
20250103,162000,1239247920,12110,12110,12110,12110,0
|
|
20250103,161900,1239247920,12110,12110,12110,12110,0
|
|
20250103,161800,1239247920,12110,12110,12110,12110,0
|
|
20250103,161700,1239247920,12110,12110,12110,12110,0
|
|
20250103,161600,1239247920,12110,12110,12110,12110,281
|
|
20250103,161500,1239247920,12110,12110,12110,12110,0
|
|
20250103,161400,1239247920,12110,12110,12110,12110,0
|
|
20250103,161300,1239247920,12110,12110,12110,12110,0
|
|
20250103,161200,1239247920,12110,12110,12110,12110,0
|
|
20250103,161100,1239247920,12110,12110,12110,12110,0
|
|
20250103,161000,1239247920,12110,12110,12110,12110,0
|
|
20250103,160900,1239247920,12110,12110,12110,12110,0
|
|
20250103,160800,1239247920,12110,12110,12110,12110,0
|
|
20250103,160700,1239247920,12110,12110,12110,12110,0
|
|
20250103,160600,1239247920,12110,12110,12110,12110,0
|
|
20250103,160500,1239247920,12110,12110,12110,12110,0
|
|
20250103,160400,1239247920,12110,12110,12110,12110,0
|
|
20250103,160300,1239247920,12110,12110,12110,12110,0
|
|
20250103,160200,1239247920,12110,12110,12110,12110,0
|
|
20250103,160100,1239247920,12110,12110,12110,12110,0
|
|
20250103,160000,1239247920,12110,12110,12110,12110,0
|
|
20250103,155900,1239247920,12110,12110,12110,12110,0
|
|
20250103,155800,1239247920,12110,12110,12110,12110,0
|
|
20250103,155700,1239247920,12110,12110,12110,12110,0
|
|
20250103,155600,1239247920,12110,12110,12110,12110,0
|
|
20250103,155500,1239247920,12110,12110,12110,12110,0
|
|
20250103,155400,1239247920,12110,12110,12110,12110,0
|
|
20250103,155300,1239247920,12110,12110,12110,12110,0
|
|
20250103,155200,1239247920,12110,12110,12110,12110,0
|
|
20250103,155100,1239247920,12110,12110,12110,12110,0
|
|
20250103,155000,1239247920,12110,12110,12110,12110,0
|
|
20250103,154900,1239247920,12110,12110,12110,12110,0
|
|
20250103,154800,1239247920,12110,12110,12110,12110,0
|
|
20250103,154700,1239247920,12110,12110,12110,12110,0
|
|
20250103,154600,1239247920,12110,12110,12110,12110,281
|
|
20250103,154500,1239247920,12110,12110,12110,12110,0
|
|
20250103,154400,1239247920,12110,12110,12110,12110,0
|
|
20250103,154300,1239247920,12110,12110,12110,12110,0
|
|
20250103,154200,1239247920,12110,12110,12110,12110,0
|
|
20250103,154100,1239247920,12110,12110,12110,12110,0
|
|
20250103,154000,1239247920,12110,12110,12110,12110,0
|
|
20250103,153900,1239247920,12110,12110,12110,12110,0
|
|
20250103,153800,1239247920,12110,12110,12110,12110,0
|
|
20250103,153700,1239247920,12110,12110,12110,12110,0
|
|
20250103,153600,1239247920,12110,12110,12110,12110,0
|
|
20250103,153500,1239247920,12110,12110,12110,12110,0
|
|
20250103,153400,1239247920,12110,12110,12110,12110,0
|
|
20250103,153300,1239247920,12110,12110,12110,12110,0
|
|
20250103,153200,1239247920,12110,12110,12110,12110,0
|
|
20250103,153100,1239247920,12110,12110,12110,12110,0
|
|
20250103,153000,1239247920,12110,12110,12110,12110,281
|
|
20250103,152900,1235845010,12150,12150,12150,12150,0
|
|
20250103,152800,1235845010,12150,12150,12150,12150,0
|
|
20250103,152700,1235845010,12150,12150,12150,12150,0
|
|
20250103,152600,1235845010,12150,12150,12150,12150,0
|
|
20250103,152500,1235845010,12150,12150,12150,12150,0
|
|
20250103,152400,1235845010,12150,12150,12150,12150,0
|
|
20250103,152300,1235845010,12150,12150,12150,12150,0
|
|
20250103,152200,1235845010,12150,12150,12150,12150,0
|
|
20250103,152100,1235845010,12150,12150,12150,12150,0
|
|
20250103,152000,1235845010,12150,12150,12150,12150,0
|
|
20250103,151900,1235845010,12150,12090,12150,12090,161
|
|
20250103,151800,1233896500,12150,12090,12150,12090,40
|
|
20250103,151700,1233412540,12150,12090,12150,12090,134
|
|
20250103,151600,1231791820,12150,12150,12150,12150,9
|
|
20250103,151500,1231682470,12090,12100,12100,12090,113
|
|
20250103,151400,1230315620,12100,12100,12100,12100,61
|
|
20250103,151300,1229577520,12090,12130,12130,12090,54
|
|
20250103,151200,1228924360,12090,12140,12140,12090,90
|
|
20250103,151100,1227834740,12090,12100,12100,12090,116
|
|
20250103,151000,1226431270,12150,12090,12150,12090,780
|
|
20250103,150900,1216959890,12090,12090,12100,12090,80
|
|
20250103,150800,1215992290,12090,12090,12090,12090,115
|
|
20250103,150700,1214601940,12080,12080,12080,12080,0
|
|
20250103,150600,1214601940,12080,12080,12080,12080,114
|
|
20250103,150500,1213224820,12140,12090,12140,12070,489
|
|
20250103,150400,1207301610,12070,12090,12090,12070,334
|
|
20250103,150300,1203266740,12100,12100,12100,12100,315
|
|
20250103,150200,1199455240,12110,12110,12110,12110,0
|
|
20250103,150100,1199455240,12110,12110,12110,12110,61
|
|
20250103,150000,1198716530,12110,12090,12110,12090,324
|
|
20250103,145900,1194796490,12090,12100,12100,12090,47
|
|
20250103,145800,1194228250,12110,12110,12110,12110,1
|
|
20250103,145700,1194216140,12090,12130,12130,12090,76
|
|
20250103,145600,1193294620,12140,12090,12140,12090,601
|
|
20250103,145500,1186014860,12100,12100,12100,12090,87
|
|
20250103,145400,1184962770,12100,12100,12100,12090,72
|
|
20250103,145300,1184092110,12100,12110,12110,12100,188
|
|
20250103,145200,1181816460,12110,12100,12110,12090,163
|
|
20250103,145100,1179844670,12120,12090,12120,12090,187
|
|
20250103,145000,1177580680,12080,12100,12100,12080,26
|
|
20250103,144900,1177266280,12110,12100,12110,12100,148
|
|
20250103,144800,1175474930,12100,12100,12110,12060,291
|
|
20250103,144700,1171961270,12100,12110,12110,12100,101
|
|
20250103,144600,1170738650,12120,12110,12130,12110,489
|
|
20250103,144500,1164811480,12110,12110,12110,12050,766
|
|
20250103,144400,1155555390,12120,12120,12130,12120,64
|
|
20250103,144300,1154779670,12110,12110,12120,12110,128
|
|
20250103,144200,1153229530,12110,12100,12110,12100,332
|
|
20250103,144100,1149211570,12120,12090,12120,12090,152
|
|
20250103,144000,1147372960,12090,12100,12100,12090,17
|
|
20250103,143900,1147167330,12110,12110,12110,12110,50
|
|
20250103,143800,1146561830,12110,12100,12110,12100,266
|
|
20250103,143700,1143342600,12100,12100,12100,12090,24
|
|
20250103,143600,1143052230,12090,12080,12100,12080,671
|
|
20250103,143500,1134935590,12090,12090,12090,12090,53
|
|
20250103,143400,1134294820,12090,12090,12090,12090,61
|
|
20250103,143300,1133557330,12090,12090,12090,12090,159
|
|
20250103,143200,1131635020,12090,12100,12100,12090,255
|
|
20250103,143100,1128550940,12090,12100,12100,12090,62
|
|
20250103,143000,1127801350,12080,12080,12080,12080,3
|
|
20250103,142900,1127765110,12070,12070,12070,12070,0
|
|
20250103,142800,1127765110,12070,12120,12130,12070,348
|
|
20250103,142700,1123547640,12120,12130,12130,12120,65
|
|
20250103,142600,1122759810,12130,12110,12130,12110,129
|
|
20250103,142500,1121196980,12110,12120,12120,12110,17
|
|
20250103,142400,1120990950,12120,12120,12120,12100,135
|
|
20250103,142300,1119357080,12120,12120,12120,12080,184
|
|
20250103,142200,1117134000,12110,12120,12120,12110,82
|
|
20250103,142100,1116140970,12120,12080,12130,12080,543
|
|
20250103,142000,1109563680,12110,12100,12110,12100,98
|
|
20250103,141900,1108377790,12100,12120,12120,12080,5
|
|
20250103,141800,1108317330,12070,12130,12130,12070,871
|
|
20250103,141700,1097782860,12130,12140,12140,12130,182
|
|
20250103,141600,1095575180,12140,12120,12140,12120,217
|
|
20250103,141500,1092943130,12120,12120,12120,12120,1
|
|
20250103,141400,1092931010,12090,12140,12140,12090,564
|
|
20250103,141300,1086089430,12140,12140,12140,12140,3
|
|
20250103,141200,1086053010,12140,12140,12170,12140,16
|
|
20250103,141100,1085858740,12140,12120,12140,12120,127
|
|
20250103,141000,1084318310,12130,12110,12130,12110,100
|
|
20250103,140900,1083106030,12110,12100,12120,12100,270
|
|
20250103,140800,1079838240,12070,12110,12110,12060,604
|
|
20250103,140700,1072539440,12120,12120,12120,12120,185
|
|
20250103,140600,1070297240,12120,12090,12130,12090,276
|
|
20250103,140500,1066950840,12110,12110,12120,12110,174
|
|
20250103,140400,1064843580,12120,12120,12120,12120,10
|
|
20250103,140300,1064722380,12120,12110,12130,12110,234
|
|
20250103,140200,1061888200,12120,12120,12120,12120,433
|
|
20250103,140100,1056640240,12140,12110,12150,12110,174
|
|
20250103,140000,1054531880,12110,12090,12120,12090,545
|
|
20250103,135900,1047942250,12130,12120,12130,12100,185
|
|
20250103,135800,1045701310,12110,12130,12130,12110,109
|
|
20250103,135700,1044379200,12140,12100,12140,12100,12
|
|
20250103,135600,1044233640,12150,12150,12170,12150,649
|
|
20250103,135500,1036343470,12150,12150,12150,12150,5
|
|
20250103,135400,1036282720,12100,12100,12100,12100,3
|
|
20250103,135300,1036246420,12100,12130,12130,12100,454
|
|
20250103,135200,1030739520,12240,12140,12240,12140,481
|
|
20250103,135100,1024873850,12130,12110,12150,12110,718
|
|
20250103,135000,1016165410,12110,12100,12110,12090,138
|
|
20250103,134900,1014496190,12100,12090,12100,12090,5
|
|
20250103,134800,1014435720,12110,12090,12110,12090,1254
|
|
20250103,134700,999261880,12110,12120,12130,12110,128
|
|
20250103,134600,997710330,12110,12100,12110,12060,348
|
|
20250103,134500,993506210,12100,12100,12100,12060,1006
|
|
20250103,134400,981368000,12090,12100,12100,12080,1436
|
|
20250103,134300,964013000,12130,12130,12130,12130,18
|
|
20250103,134200,963794660,12130,12150,12150,12130,596
|
|
20250103,134100,956555470,12180,12130,12180,12130,299
|
|
20250103,134000,952926680,12100,12140,12140,12100,1963
|
|
20250103,133900,929165280,12130,12130,12130,12130,86
|
|
20250103,133800,928122100,12120,12170,12170,12120,279
|
|
20250103,133700,924738960,12140,12190,12190,12140,1605
|
|
20250103,133600,905194330,12220,12190,12220,12190,553
|
|
20250103,133500,898443530,12200,12200,12200,12200,1
|
|
20250103,133400,898431330,12200,12200,12210,12200,217
|
|
20250103,133300,895783280,12210,12210,12210,12210,0
|
|
20250103,133200,895783280,12210,12210,12210,12210,352
|
|
20250103,133100,891485360,12220,12200,12230,12200,168
|
|
20250103,133000,889432960,12200,12210,12210,12200,563
|
|
20250103,132900,882558780,12210,12210,12210,12210,0
|
|
20250103,132800,882558780,12210,12210,12220,12210,100
|
|
20250103,132700,881337770,12230,12210,12230,12210,122
|
|
20250103,132600,879847520,12230,12200,12230,12200,182
|
|
20250103,132500,877623680,12200,12210,12210,12190,208
|
|
20250103,132400,875086650,12210,12210,12210,12210,64
|
|
20250103,132300,874305210,12220,12220,12220,12220,63
|
|
20250103,132200,873535350,12230,12230,12230,12230,60
|
|
20250103,132100,872801550,12230,12230,12250,12230,390
|
|
20250103,132000,868029350,12230,12220,12230,12210,132
|
|
20250103,131900,866416880,12230,12230,12230,12230,4
|
|
20250103,131800,866367960,12230,12230,12230,12210,99
|
|
20250103,131700,865158500,12250,12240,12250,12240,161
|
|
20250103,131600,863186870,12220,12230,12240,12220,710
|
|
20250103,131500,854499440,12220,12220,12220,12220,60
|
|
20250103,131400,853766240,12230,12230,12230,12230,68
|
|
20250103,131300,852934600,12230,12230,12230,12230,54
|
|
20250103,131200,852274180,12230,12250,12250,12230,61
|
|
20250103,131100,851528110,12250,12210,12260,12200,1248
|
|
20250103,131000,836268520,12210,12200,12210,12200,26
|
|
20250103,130900,835951270,12190,12190,12190,12190,259
|
|
20250103,130800,832794060,12190,12200,12200,12190,157
|
|
20250103,130700,830880210,12220,12220,12220,12220,0
|
|
20250103,130600,830880210,12220,12190,12220,12190,412
|
|
20250103,130500,825850750,12190,12190,12190,12190,100
|
|
20250103,130400,824631750,12210,12210,12210,12210,3
|
|
20250103,130300,824595120,12200,12200,12210,12200,135
|
|
20250103,130200,822947480,12200,12230,12230,12200,498
|
|
20250103,130100,816859610,12240,12200,12240,12200,292
|
|
20250103,130000,813293000,12210,12210,12210,12200,138
|
|
20250103,125900,811608630,12210,12210,12210,12210,3
|
|
20250103,125800,811572000,12230,12220,12230,12210,98
|
|
20250103,125700,810374900,12230,12230,12230,12230,0
|
|
20250103,125600,810374900,12230,12190,12250,12190,634
|
|
20250103,125500,802623940,12200,12220,12220,12200,108
|
|
20250103,125400,801305020,12230,12230,12230,12230,8
|
|
20250103,125300,801207180,12230,12230,12230,12220,79
|
|
20250103,125200,800241700,12200,12250,12250,12200,28
|
|
20250103,125100,799899760,12250,12210,12250,12210,491
|
|
20250103,125000,793895280,12220,12220,12220,12220,6
|
|
20250103,124900,793821960,12220,12220,12230,12220,69
|
|
20250103,124800,792978770,12230,12220,12230,12220,56
|
|
20250103,124700,792294440,12230,12230,12230,12230,73
|
|
20250103,124600,791401650,12240,12200,12240,12200,280
|
|
20250103,124500,787980080,12200,12200,12200,12200,62
|
|
20250103,124400,787223680,12210,12210,12210,12210,1
|
|
20250103,124300,787211470,12220,12210,12220,12200,73
|
|
20250103,124200,786320720,12230,12220,12230,12210,67
|
|
20250103,124100,785502600,12230,12220,12240,12220,680
|
|
20250103,124000,777187460,12220,12200,12220,12200,75
|
|
20250103,123900,776272270,12210,12210,12210,12210,72
|
|
20250103,123800,775393150,12190,12220,12220,12190,56
|
|
20250103,123700,774708920,12240,12240,12240,12240,0
|
|
20250103,123600,774708920,12240,12220,12240,12220,414
|
|
20250103,123500,769643440,12230,12230,12230,12230,0
|
|
20250103,123400,769643440,12230,12220,12230,12220,116
|
|
20250103,123300,768225910,12220,12220,12220,12220,64
|
|
20250103,123200,767443830,12220,12220,12220,12220,54
|
|
20250103,123100,766783950,12230,12210,12240,12210,278
|
|
20250103,123000,763385850,12210,12190,12210,12190,78
|
|
20250103,122900,762433530,12200,12220,12220,12200,239
|
|
20250103,122800,759513070,12220,12230,12230,12220,62
|
|
20250103,122700,758755420,12230,12230,12230,12230,307
|
|
20250103,122600,755000810,12230,12210,12240,12210,118
|
|
20250103,122500,753558350,12200,12220,12220,12200,67
|
|
20250103,122400,752740810,12220,12230,12230,12210,132
|
|
20250103,122300,751127790,12220,12220,12220,12220,0
|
|
20250103,122200,751127790,12220,12250,12270,12220,173
|
|
20250103,122100,749006720,12250,12240,12260,12240,369
|
|
20250103,122000,744487320,12240,12230,12240,12230,129
|
|
20250103,121900,742909520,12230,12230,12230,12230,83
|
|
20250103,121800,741894430,12230,12230,12230,12220,59
|
|
20250103,121700,741173410,12260,12240,12260,12240,706
|
|
20250103,121600,732520030,12240,12210,12240,12210,313
|
|
20250103,121500,728692390,12210,12210,12210,12200,129
|
|
20250103,121400,727117890,12220,12200,12220,12200,118
|
|
20250103,121300,725677700,12210,12210,12210,12210,13
|
|
20250103,121200,725518970,12200,12210,12210,12200,106
|
|
20250103,121100,724225330,12200,12200,12210,12160,127
|
|
20250103,121000,722676160,12210,12200,12210,12200,59
|
|
20250103,120900,721956310,12200,12200,12200,12200,79
|
|
20250103,120800,720992510,12210,12200,12210,12200,116
|
|
20250103,120700,719577300,12210,12210,12220,12210,50
|
|
20250103,120600,718966510,12200,12200,12210,12200,177
|
|
20250103,120500,716806240,12190,12180,12190,12180,125
|
|
20250103,120400,715283190,12190,12190,12190,12190,61
|
|
20250103,120300,714539600,12210,12200,12210,12200,100
|
|
20250103,120200,713319360,12160,12220,12220,12160,269
|
|
20250103,120100,710035060,12210,12190,12210,12190,318
|
|
20250103,120000,706155690,12190,12190,12190,12190,0
|
|
20250103,115900,706155690,12190,12200,12200,12190,126
|
|
20250103,115800,704619650,12200,12190,12200,12190,61
|
|
20250103,115700,703876050,12190,12190,12190,12190,53
|
|
20250103,115600,703229980,12190,12170,12200,12170,229
|
|
20250103,115500,700439200,12160,12170,12170,12160,215
|
|
20250103,115400,697823850,12180,12180,12180,12180,40
|
|
20250103,115300,697336650,12180,12190,12190,12180,66
|
|
20250103,115200,696532720,12190,12200,12200,12190,104
|
|
20250103,115100,695264950,12220,12210,12220,12210,420
|
|
20250103,115000,690133460,12200,12200,12200,12200,115
|
|
20250103,114900,688730460,12200,12200,12200,12200,115
|
|
20250103,114800,687327460,12210,12210,12210,12210,11
|
|
20250103,114700,687193150,12200,12210,12210,12200,123
|
|
20250103,114600,685691930,12210,12190,12210,12190,256
|
|
20250103,114500,682568630,12190,12190,12190,12180,83
|
|
20250103,114400,681557450,12200,12200,12200,12200,5
|
|
20250103,114300,681496450,12190,12200,12200,12190,59
|
|
20250103,114200,680777180,12210,12220,12220,12210,358
|
|
20250103,114100,676403020,12230,12170,12230,12170,219
|
|
20250103,114000,673728470,12210,12220,12220,12210,110
|
|
20250103,113900,672384870,12210,12210,12210,12210,61
|
|
20250103,113800,671640060,12210,12210,12210,12210,55
|
|
20250103,113700,670968510,12220,12210,12220,12210,178
|
|
20250103,113600,668793890,12220,12190,12220,12190,208
|
|
20250103,113500,666255620,12200,12200,12200,12200,1
|
|
20250103,113400,666243420,12200,12200,12200,12190,216
|
|
20250103,113300,663608810,12200,12200,12200,12200,198
|
|
20250103,113200,661193210,12220,12210,12220,12210,77
|
|
20250103,113100,660252980,12220,12170,12230,12160,827
|
|
20250103,113000,650155040,12180,12190,12190,12180,78
|
|
20250103,112900,649204820,12170,12170,12170,12170,0
|
|
20250103,112800,649204820,12170,12210,12220,12170,208
|
|
20250103,112700,646667890,12210,12210,12210,12210,161
|
|
20250103,112600,644702080,12220,12200,12220,12200,233
|
|
20250103,112500,641857730,12200,12200,12200,12200,80
|
|
20250103,112400,640881730,12210,12210,12210,12210,5
|
|
20250103,112300,640820680,12210,12220,12220,12210,158
|
|
20250103,112200,638891480,12210,12230,12230,12210,21
|
|
20250103,112100,638634850,12210,12210,12230,12210,398
|
|
20250103,112000,633770650,12220,12210,12220,12210,64
|
|
20250103,111900,632989160,12220,12220,12220,12210,92
|
|
20250103,111800,631865530,12210,12200,12210,12200,228
|
|
20250103,111700,629082290,12210,12220,12220,12210,39
|
|
20250103,111600,628605720,12200,12220,12240,12200,689
|
|
20250103,111500,620183050,12230,12230,12230,12230,33
|
|
20250103,111400,619779460,12240,12240,12240,12240,215
|
|
20250103,111300,617147860,12240,12240,12250,12240,12
|
|
20250103,111200,617000970,12240,12240,12240,12240,115
|
|
20250103,111100,615593370,12260,12220,12260,12210,241
|
|
20250103,111000,612644430,12220,12220,12220,12210,173
|
|
20250103,110900,610531510,12220,12220,12240,12210,73
|
|
20250103,110800,609639980,12220,12230,12240,12220,138
|
|
20250103,110700,607952910,12240,12240,12240,12240,35
|
|
20250103,110600,607524510,12240,12220,12250,12220,317
|
|
20250103,110500,603643650,12220,12220,12230,12220,207
|
|
20250103,110400,601114090,12230,12230,12230,12230,0
|
|
20250103,110300,601114090,12230,12230,12230,12230,157
|
|
20250103,110200,599193980,12240,12230,12240,12230,76
|
|
20250103,110100,598264290,12240,12210,12240,12210,276
|
|
20250103,110000,594891340,12220,12220,12220,12210,350
|
|
20250103,105900,590614410,12220,12230,12230,12220,62
|
|
20250103,105800,589856760,12220,12240,12240,12220,56
|
|
20250103,105700,589172420,12250,12230,12250,12230,113
|
|
20250103,105600,587790020,12220,12210,12240,12210,275
|
|
20250103,105500,584429830,12210,12200,12210,12200,68
|
|
20250103,105400,583600180,12220,12220,12220,12220,1
|
|
20250103,105300,583587960,12230,12240,12240,12230,2
|
|
20250103,105200,583563490,12210,12220,12270,12210,237
|
|
20250103,105100,580660600,12210,12180,12210,12180,295
|
|
20250103,105000,577061530,12180,12200,12200,12180,128
|
|
20250103,104900,575501110,12180,12200,12200,12180,94
|
|
20250103,104800,574354670,12200,12170,12200,12160,317
|
|
20250103,104700,570492300,12170,12170,12170,12170,2
|
|
20250103,104600,570467960,12170,12130,12190,12130,512
|
|
20250103,104500,564237380,12130,12120,12130,12110,85
|
|
20250103,104400,563207710,12120,12110,12120,12110,73
|
|
20250103,104300,562323090,12110,12120,12120,12110,170
|
|
20250103,104200,560262840,12140,12150,12150,12140,659
|
|
20250103,104100,552262230,12150,12130,12150,12130,77
|
|
20250103,104000,551328040,12140,12150,12150,12130,137
|
|
20250103,103900,549664730,12130,12150,12150,12130,104
|
|
20250103,103800,548401490,12160,12160,12160,12160,16
|
|
20250103,103700,548206930,12150,12180,12180,12150,260
|
|
20250103,103600,545047900,12170,12140,12170,12130,414
|
|
20250103,103500,540023770,12150,12140,12150,12140,17
|
|
20250103,103400,539817300,12140,12140,12140,12120,378
|
|
20250103,103300,535229220,12140,12140,12140,12140,271
|
|
20250103,103200,531939280,12160,12160,12160,12140,148
|
|
20250103,103100,530140760,12160,12150,12180,12150,532
|
|
20250103,103000,523668140,12150,12150,12150,12140,274
|
|
20250103,102900,520339770,12180,12160,12180,12150,835
|
|
20250103,102800,510186560,12180,12220,12220,12180,33
|
|
20250103,102700,509784530,12180,12240,12240,12180,367
|
|
20250103,102600,505309090,12260,12240,12260,12200,582
|
|
20250103,102500,498186690,12240,12240,12240,12230,85
|
|
20250103,102400,497147080,12240,12260,12260,12240,51
|
|
20250103,102300,496522520,12260,12270,12270,12260,342
|
|
20250103,102200,492329540,12270,12270,12280,12270,27
|
|
20250103,102100,491998240,12270,12250,12290,12250,811
|
|
20250103,102000,482040670,12250,12240,12250,12230,1130
|
|
20250103,101900,468209070,12230,12230,12230,12230,74
|
|
20250103,101800,467304050,12230,12230,12230,12230,390
|
|
20250103,101700,462534350,12230,12210,12230,12180,2039
|
|
20250103,101600,437637710,12220,12230,12230,12210,565
|
|
20250103,101500,430728660,12230,12220,12230,12220,150
|
|
20250103,101400,428895000,12230,12230,12230,12230,1
|
|
20250103,101300,428882770,12230,12230,12230,12230,117
|
|
20250103,101200,427451860,12230,12230,12240,12230,426
|
|
20250103,101100,422238980,12230,12180,12230,12180,1876
|
|
20250103,101000,399339490,12200,12190,12200,12190,302
|
|
20250103,100900,395656050,12180,12190,12190,12180,58
|
|
20250103,100800,394949580,12200,12190,12200,12180,306
|
|
20250103,100700,391220270,12190,12190,12190,12180,490
|
|
20250103,100600,385249000,12180,12160,12180,12160,157
|
|
20250103,100500,383338740,12160,12150,12160,12150,20
|
|
20250103,100400,383095640,12160,12170,12170,12150,90
|
|
20250103,100300,382001300,12140,12140,12140,12140,20
|
|
20250103,100200,381758500,12170,12190,12190,12170,11
|
|
20250103,100100,381624550,12180,12160,12180,12160,602
|
|
20250103,100000,374298050,12160,12140,12160,12140,433
|
|
20250103,095900,369032790,12140,12140,12140,12140,3
|
|
20250103,095800,368996370,12140,12140,12140,12140,5
|
|
20250103,095700,368935670,12170,12190,12190,12150,669
|
|
20250103,095600,360788440,12180,12160,12180,12160,214
|
|
20250103,095500,358184530,12160,12160,12160,12160,379
|
|
20250103,095400,353575890,12160,12160,12160,12160,1
|
|
20250103,095300,353563730,12160,12160,12160,12160,193
|
|
20250103,095200,351216850,12160,12170,12170,12160,470
|
|
20250103,095100,345499150,12170,12140,12170,12140,373
|
|
20250103,095000,340965000,12130,12130,12130,12130,54
|
|
20250103,094900,340309980,12140,12140,12140,12140,710
|
|
20250103,094800,331690580,12150,12150,12150,12150,685
|
|
20250103,094700,323367830,12140,12130,12140,12130,203
|
|
20250103,094600,320904010,12140,12130,12140,12130,195
|
|
20250103,094500,318537510,12120,12120,12120,12120,0
|
|
20250103,094400,318537510,12120,12120,12120,12120,72
|
|
20250103,094300,317664870,12120,12170,12170,12120,87
|
|
20250103,094200,316610380,12180,12110,12180,12110,2
|
|
20250103,094100,316586090,12190,12150,12190,12150,696
|
|
20250103,094000,308114400,12080,12080,12150,12080,210
|
|
20250103,093900,305577250,12080,12090,12170,12080,1011
|
|
20250103,093800,293330390,12090,12090,12090,12090,2
|
|
20250103,093700,293306210,12050,12110,12110,12050,41
|
|
20250103,093600,292809880,12110,12080,12110,12080,1117
|
|
20250103,093500,279299610,12090,12070,12090,12050,799
|
|
20250103,093400,269660770,12070,12080,12110,12070,351
|
|
20250103,093300,265423110,12130,12160,12160,12080,539
|
|
20250103,093200,258901550,12120,12140,12250,12100,751
|
|
20250103,093100,249763850,12140,12080,12140,12070,1458
|
|
20250103,093000,232119020,12080,12060,12080,12060,241
|
|
20250103,092900,229210620,12060,12040,12070,12040,62
|
|
20250103,092800,228464060,12070,12060,12070,12040,334
|
|
20250103,092700,224438810,12060,12060,12080,12060,268
|
|
20250103,092600,221204150,12040,11980,12100,11980,5666
|
|
20250103,092500,152978900,11980,12000,12030,11980,399
|
|
20250103,092400,148180950,11990,11990,11990,11990,27
|
|
20250103,092300,147857220,11990,11980,12020,11980,118
|
|
20250103,092200,146441570,12020,12020,12020,12020,1
|
|
20250103,092100,146429550,11950,11990,12030,11950,563
|
|
20250103,092000,139670280,11990,11990,11990,11990,33
|
|
20250103,091900,139274610,12040,12040,12040,12040,20
|
|
20250103,091800,139033810,12050,12090,12090,12050,174
|
|
20250103,091700,136932870,12090,12090,12100,12040,450
|
|
20250103,091600,131495480,12090,11980,12140,11980,3609
|
|
20250103,091500,87989410,11980,11990,12030,11980,161
|
|
20250103,091400,86055220,11990,11990,12040,11990,126
|
|
20250103,091300,84540270,12040,12030,12050,12030,1295
|
|
20250103,091200,68957060,12030,12030,12030,12030,125
|
|
20250103,091100,67453310,12000,11950,12000,11940,748
|
|
20250103,091000,58482590,11940,11890,11940,11870,705
|
|
20250103,090900,50082740,11880,11870,11880,11840,726
|
|
20250103,090800,41467190,11850,11820,11850,11820,2307
|
|
20250103,090700,14137080,11820,11760,11820,11760,32
|
|
20250103,090600,13760460,11820,11790,11820,11790,211
|
|
20250103,090500,11269870,11770,11760,11790,11760,263
|
|
20250103,090400,8172780,11720,11720,11720,11720,300
|
|
20250103,090300,4656780,11760,11730,11760,11730,115
|
|
20250103,090200,3307800,11730,11730,11730,11730,100
|
|
20250103,090100,2134800,11730,11730,11730,11730,50
|
|
20250103,090000,1548300,11720,11730,11730,11720,132
|